Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Mr Cooper Group Inc | COOP | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.24 | 2.2% | 11.15 | 11.44 | 10.87 | 10.92 | 10.91 | 18:01:10 |
COOP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 10.41 | 11.44 | 10.24 | 10.6769 | 827k | 0.74 | 7.11% |
| 1 Month | 9.53 | 11.44 | 8.32 | 9.6277 | 824k | 1.62 | 17.00% |
| 3 Months | 7.86 | 11.44 | 7.11 | 8.8950 | 710k | 3.29 | 41.86% |
| 6 Months | 11.55 | 11.66 | 6.57 | 8.7835 | 939k | -0.4 | -3.46% |
| 1 Year | 15.56 | 16.53 | 6.57 | 10.7598 | 852k | -4.41 | -28.34% |
| 3 Years | 15.56 | 16.53 | 6.57 | 10.7598 | 852k | -4.41 | -28.34% |
| 5 Years | 15.56 | 16.53 | 6.57 | 10.7598 | 852k | -4.41 | -28.34% |
COOP 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Sep 20 2019 | 11.13 | +0.22 | +2.02% | 10.87 | 11.44 | 2,085,011 |
| Sep 19 2019 | 10.91 | +0.11 | +1.02% | 10.715 | 11.12 | 726,227 |
| Sep 18 2019 | 10.80 | +0.31 | +2.96% | 10.3229 | 10.86 | 773,753 |
| Sep 17 2019 | 10.49 | -0.44 | -4.03% | 10.29 | 10.90 | 1,013,373 |
| Sep 16 2019 | 10.93 | +0.38 | +3.60% | 10.78 | 11.025 | 344,517 |
| Sep 13 2019 | 10.55 | +0.24 | +2.33% | 10.24 | 10.62 | 1,277,905 |
| Sep 12 2019 | 10.31 | +0.26 | +2.59% | 9.85 | 10.45 | 1,332,198 |
| Sep 11 2019 | 10.05 | +0.36 | +3.72% | 9.63 | 10.15 | 1,071,593 |
| Sep 10 2019 | 9.69 | +0.49 | +5.33% | 9.18 | 9.71 | 1,575,109 |
| Sep 09 2019 | 9.20 | +0.37 | +4.19% | 8.90 | 9.53 | 1,383,129 |
| Sep 06 2019 | 8.83 | +0.19 | +2.20% | 8.54 | 8.88 | 727,284 |
| Sep 05 2019 | 8.64 | +0.26 | +3.10% | 8.33 | 8.77 | 875,734 |
| Sep 04 2019 | 8.38 | -0.29 | -3.34% | 8.32 | 8.92 | 618,770 |
| Sep 03 2019 | 8.67 | -0.14 | -1.59% | 8.50 | 8.81 | 790,710 |
| Aug 30 2019 | 8.81 | -0.03 | -0.34% | 8.66 | 9.06 | 598,127 |
| Aug 29 2019 | 8.84 | +0.14 | +1.61% | 8.75 | 8.99 | 337,720 |
| Aug 28 2019 | 8.70 | -0.26 | -2.90% | 8.65 | 8.9478 | 410,821 |
| Aug 27 2019 | 8.96 | -0.13 | -1.43% | 8.83 | 9.26 | 783,561 |
| Aug 26 2019 | 9.09 | +0.04 | +0.44% | 9.03 | 9.2275 | 464,733 |
| Aug 23 2019 | 9.05 | -0.50 | -5.24% | 9.02 | 9.55 | 559,885 |
| Aug 22 2019 | 9.55 | 0.00 | 0.00% | 9.39 | 9.63 | 414,168 |
| Aug 21 2019 | 9.55 | +0.01 | +0.10% | 9.30 | 9.64 | 924,642 |
